DIN - Dine Brands Global, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201985.6685.7582.3283.4783.47139,756
Mar 19, 201985.9786.3984.1785.0885.08460,100
Mar 19, 20190.69 Dividend
Mar 18, 201987.2788.0085.6686.4785.78499,700
Mar 15, 201990.5791.1286.7786.9886.29628,900
Mar 14, 201990.9293.4789.4990.1989.47457,000
Mar 13, 201989.9790.9588.7190.6789.95293,100
Mar 12, 201990.0890.8089.4889.8389.11292,000
Mar 11, 201991.4691.5789.7990.3489.62392,500
Mar 08, 201993.2593.5691.2292.0091.27325,500
Mar 07, 201994.5494.8892.6593.6692.91279,600
Mar 06, 201996.6096.9593.5494.1493.39607,100
Mar 05, 201998.3198.4396.1696.6495.87225,000
Mar 04, 201998.8999.5097.2198.3197.53375,400
Mar 01, 201999.8899.8897.1499.0098.21413,500
Feb 28, 201997.2899.5896.2699.2098.41249,000
Feb 27, 201996.8798.0096.4397.2896.50392,800
Feb 26, 201999.0099.2096.8797.1996.41456,800
Feb 25, 201999.89101.1898.5798.9798.18432,100
Feb 22, 2019100.00100.7896.8399.8799.07586,300
Feb 21, 201994.7599.7594.6699.4998.701,389,100
Feb 20, 201987.3588.6587.0088.5187.80337,900
Feb 19, 201987.3088.0385.9087.5086.80389,400
Feb 15, 201987.1189.2587.1187.4086.70311,100
Feb 14, 201985.7187.5385.0386.3985.70257,700
Feb 13, 201985.1286.1084.0385.3684.68270,600
Feb 12, 201984.3185.7783.6584.2383.56228,500
Feb 11, 201981.0584.4580.5783.9683.29395,600
Feb 08, 201980.5882.2779.6880.5579.91215,100
Feb 07, 201980.6082.4380.2080.7980.15229,500
Feb 06, 201981.0281.3980.0280.8580.20186,400
Feb 05, 201980.7481.3379.4180.7380.09268,200
Feb 04, 201978.9981.6278.7580.6680.02301,900
Feb 01, 201978.4980.7976.8378.7578.12338,700
Jan 31, 201976.6277.3575.6076.2775.66232,100
Jan 30, 201976.7977.6875.5976.6976.08213,200
Jan 29, 201978.1278.1774.1176.4375.82336,700
Jan 28, 201978.8379.6878.1078.3777.74345,300
Jan 25, 201980.1380.9077.6979.2478.61266,900
Jan 24, 201977.9979.9475.8379.4078.77318,200
Jan 23, 201977.0379.6576.9477.9877.36223,800
Jan 22, 201978.6579.1275.3476.7976.18267,900
Jan 18, 201979.7480.0178.3778.6478.01213,400
Jan 17, 201978.3381.0178.3379.3878.75220,100
Jan 16, 201976.1378.9175.3478.5177.88331,900
Jan 15, 201980.6181.0474.3575.6075.00382,800
Jan 14, 201982.2483.5479.9480.1879.54434,200
Jan 11, 201978.5381.9878.5381.9481.29412,100
Jan 10, 201978.2278.9776.8378.5777.94300,200
Jan 09, 201976.9278.4375.7378.3577.72341,800
Jan 08, 201974.5976.7974.4976.6176.00339,900
Jan 07, 201971.2474.6970.5074.0573.46425,000
Jan 04, 201969.5573.1968.4470.9270.35380,300
Jan 03, 201968.2269.4166.4068.7968.24370,200
Jan 02, 201966.6270.3565.6368.8468.29574,600
Dec 31, 201867.9169.0166.6467.3466.80338,800
Dec 28, 201868.8469.8766.9267.6667.12345,200
Dec 27, 201868.7369.7766.6468.5768.02382,200
Dec 26, 201867.8069.4466.5469.4468.89297,800
Dec 24, 201869.0069.6267.5967.8167.27173,700
Dec 21, 201870.8373.0269.5169.7069.14796,700
Dec 20, 201875.2775.3870.1470.9970.42366,800
Dec 19, 201876.4377.8974.8975.4374.83296,200
Dec 19, 20180.63 Dividend
Dec 18, 201877.7577.7575.4676.5175.27376,500
Dec 17, 201882.0982.0975.9376.4075.17395,900
Dec 14, 201884.4184.4181.7082.0580.73199,900
Dec 13, 201883.1685.9482.9985.0083.63345,200
Dec 12, 201881.7383.3581.0282.7081.36187,000
Dec 11, 201887.6487.6480.3181.4680.14247,000
Dec 10, 201888.3389.4686.4587.1185.70178,900
Dec 07, 201888.8490.4787.0188.5087.07307,300
Dec 06, 201887.2289.1985.6089.0087.56278,700
Dec 04, 201886.9488.9886.5987.2585.84229,900
Dec 03, 201889.7289.8784.8487.0085.60263,400
Nov 30, 201891.5792.0787.8989.1887.74315,100
Nov 29, 201891.3292.3590.0091.3789.89152,000
Nov 28, 201889.4091.9988.4691.8290.34229,100
Nov 27, 201887.9690.5887.9388.8787.43183,300
Nov 26, 201888.3988.9186.5688.0386.61223,200
Nov 23, 201888.2590.0087.5588.1886.7682,200
Nov 21, 201887.4889.7787.2089.1687.72147,000
Nov 20, 201885.3187.8484.8486.8785.47282,600
Nov 19, 201886.0688.2885.5386.3584.96341,000
Nov 16, 201890.7691.0085.2486.3584.96389,900
Nov 15, 201891.5791.9488.8491.4289.94225,200
Nov 14, 201892.0793.2290.7492.0390.54289,800
Nov 13, 201894.1394.5991.3991.6990.21204,400
Nov 12, 201893.2095.0992.2993.7792.26239,500
Nov 09, 201891.9693.6590.6793.4091.89215,800
Nov 08, 201891.0693.0690.2991.9690.48217,900
Nov 07, 201889.5391.5188.2591.0689.59261,400
Nov 06, 201891.2992.2588.7589.4488.00279,100
Nov 05, 201887.3792.0987.3791.3689.88455,600
Nov 02, 201886.2187.6184.8787.3585.94325,600
Nov 01, 201883.4387.6383.4385.7084.32625,900
Oct 31, 201882.0384.4076.4981.0479.73573,000
Oct 30, 201875.3682.2675.1679.6478.35519,200
Oct 29, 201880.4281.0076.1576.8175.57386,800
Oct 26, 201879.1380.2576.3179.3078.02266,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...